Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.968 8.290 7.908 8.040 986 -0.02(-0.21%)
Mar 30, 2017 7.880 8.230 7.880 8.057 4,077 +0.54(+7.14%)
Mar 29, 2017 8.090 8.120 7.508 7.520 3,915 -0.39(-4.87%)
Mar 27, 2017 7.905 203 +0.08(+1.09%)
Mar 24, 2017 7.720 7.900 7.720 7.820 1,641 +0.36(+4.83%)
Mar 23, 2017 7.380 7.470 7.380 7.460 361 -0.08(-1.09%)
Mar 22, 2017 7.545 7.545 7.542 7.542 878 -0.12(-1.54%)
Mar 21, 2017 7.660 7.660 7.660 7.660 134 +0.14(+1.80%)
Mar 20, 2017 7.520 8.550 7.370 7.525 7,816 -0.27(-3.40%)
Mar 17, 2017 7.250 8.000 7.130 7.790 10,835 +0.37(+4.99%)
Mar 16, 2017 7.350 7.450 7.100 7.420 6,006 +0.35(+4.95%)
Mar 15, 2017 6.800 7.340 6.800 7.070 4,900 +0.55(+8.44%)
Mar 14, 2017 6.400 6.530 6.400 6.520 4,275 +0.12(+1.87%)
Mar 13, 2017 6.680 6.820 6.300 6.400 7,368 -0.27(-4.05%)
Mar 10, 2017 7.000 7.115 6.670 6.670 3,740 -0.33(-4.71%)
Mar 09, 2017 7.000 7.258 7.000 7.000 4,992 -0.01(-0.14%)
Mar 08, 2017 7.000 7.250 7.000 7.010 2,745 +0.01(+0.14%)
Mar 07, 2017 7.000 7.230 6.814 7.000 2,066 -0.03(-0.43%)
Mar 06, 2017 8.160 8.160 6.950 7.030 4,047 -1.05(-13.00%)
Mar 03, 2017 7.900 8.320 7.660 8.080 996 +0.18(+2.28%)
Mar 02, 2017 7.750 7.900 7.694 7.900 1,850 +0.14(+1.80%)
Mar 01, 2017 7.300 7.880 7.061 7.760 6,379 +0.26(+3.47%)
Feb 28, 2017 7.270 7.500 6.959 7.500 5,806 +0.20(+2.74%)
Feb 27, 2017 7.310 7.330 6.990 7.300 4,647 +0.07(+0.97%)
Feb 24, 2017 8.399 8.660 6.260 7.230 33,677 -1.42(-16.42%)
Feb 23, 2017 8.491 8.910 8.491 8.650 1,110 -0.25(-2.81%)
Feb 22, 2017 9.050 9.100 8.900 8.900 2,063 -0.35(-3.78%)
Feb 21, 2017 9.050 9.250 9.050 9.250 1,412 +0.14(+1.54%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.34(-3.60%)
Feb 16, 2017 9.370 9.450 9.134 9.450 3,186 +0.41(+4.54%)
Feb 15, 2017 9.200 9.380 9.030 9.040 4,947 +0.31(+3.54%)
Feb 14, 2017 9.470 9.470 8.730 8.731 7,514 -0.84(-8.77%)
Feb 13, 2017 9.660 9.850 9.520 9.570 12,280 +0.80(+9.12%)
Feb 10, 2017 8.200 9.170 8.200 8.770 6,971 +0.57(+6.95%)
Feb 09, 2017 8.350 8.500 8.200 8.200 6,153 +0.05(+0.61%)
Feb 08, 2017 7.050 8.450 7.050 8.150 10,553 +1.07(+15.17%)
Feb 07, 2017 7.020 7.130 7.020 7.076 1,713 +0.18(+2.56%)
Feb 06, 2017 6.710 6.900 6.524 6.900 1,576 +0.07(+0.95%)
Feb 03, 2017 6.785 6.835 6.785 6.835 928 -0.06(-0.84%)
Feb 02, 2017 6.920 6.920 6.866 6.893 771 +0.06(+0.81%)
Feb 01, 2017 6.720 6.838 6.720 6.838 1,081 +0.06(+0.88%)
Jan 31, 2017 6.370 6.832 6.368 6.778 7,906 +0.28(+4.28%)
Jan 30, 2017 6.210 6.500 6.210 6.500 4,484 +0.30(+4.84%)
Jan 27, 2017 6.200 6.200 6.200 6.200 315 -0.03(-0.51%)
Jan 26, 2017 6.232 6.232 6.232 6.232 350 -0.02(-0.29%)
Jan 25, 2017 6.220 6.410 6.220 6.250 4,911 +0.03(+0.44%)
Jan 24, 2017 6.248 6.415 6.223 6.223 2,892 +0.05(+0.86%)
Jan 23, 2017 6.170 6.170 6.170 6.170 142 -0.01(-0.16%)
Jan 20, 2017 6.180 6.285 6.180 6.180 1,615 -0.08(-1.28%)
Jan 19, 2017 6.200 6.332 6.200 6.260 1,278 +0.12(+1.94%)
Jan 18, 2017 5.934 6.255 5.934 6.141 2,288 +0.35(+6.06%)
Jan 17, 2017 5.700 5.790 5.700 5.790 248 +0.22(+4.01%)
Jan 13, 2017 5.567 5.567 5.567 0 -0.18(-3.19%)
Jan 12, 2017 5.703 5.750 5.603 5.750 505 +0.00(+0.00%)
Jan 11, 2017 5.750 5.750 5.750 5.750 165 -0.09(-1.54%)
Jan 10, 2017 5.550 5.950 5.550 5.840 4,326 +0.28(+5.05%)
Jan 09, 2017 5.500 5.559 5.500 5.559 1,061 +0.05(+0.90%)
Jan 06, 2017 5.510 5.510 5.510 5.510 150 +0.10(+1.85%)
Jan 05, 2017 5.250 5.410 5.250 5.410 2,283 +0.19(+3.62%)
Jan 04, 2017 5.250 5.250 5.221 5.221 1,410 +0.04(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.